Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SCWorx Corp. - Common Stock (NQ: WORX )

2.155 +0.005 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 03, 2024 2.130 2.245 2.010 2.155 85,132 +0.00(+0.23%)
May 02, 2024 2.090 2.170 2.030 2.150 19,707 +0.05(+2.38%)
May 01, 2024 2.140 2.170 2.050 2.100 14,779 +0.02(+0.96%)
Apr 30, 2024 2.080 2.160 2.000 2.080 19,607 -0.08(-3.70%)
Apr 29, 2024 2.270 2.270 2.054 2.160 42,024 -0.18(-7.69%)
Apr 26, 2024 2.490 2.550 2.315 2.340 93,941 -0.42(-15.22%)
Apr 25, 2024 2.010 3.000 1.990 2.760 619,605 +0.73(+35.96%)
Apr 24, 2024 2.020 2.070 2.010 2.030 12,679 +0.02(+1.00%)
Apr 23, 2024 2.030 2.130 2.010 2.010 23,670 -0.17(-7.80%)
Apr 22, 2024 2.230 2.250 2.096 2.180 11,146 -0.01(-0.46%)
Apr 19, 2024 2.280 2.330 2.062 2.190 20,620 -0.16(-6.81%)
Apr 18, 2024 2.430 2.620 2.340 2.350 140,118 +0.03(+1.29%)
Apr 17, 2024 2.160 2.400 2.110 2.320 53,812 +0.22(+10.48%)
Apr 16, 2024 1.970 2.109 1.970 2.100 9,226 +0.05(+2.44%)
Apr 15, 2024 2.130 2.190 2.050 2.050 16,610 -0.16(-7.24%)
Apr 12, 2024 2.340 2.420 2.210 2.210 12,190 -0.19(-7.92%)
Apr 11, 2024 2.420 2.440 2.310 2.400 13,382 -0.02(-0.83%)
Apr 10, 2024 2.600 2.610 2.420 2.420 31,104 -0.13(-5.10%)
Apr 09, 2024 2.690 2.710 2.460 2.550 56,044 -0.18(-6.59%)
Apr 08, 2024 2.990 3.100 2.700 2.730 38,562 -0.25(-8.39%)
Apr 05, 2024 3.230 3.369 2.830 2.980 67,075 -0.32(-9.70%)
Apr 04, 2024 3.260 3.439 3.241 3.300 44,944 +0.00(+0.00%)
Apr 03, 2024 3.680 4.440 3.150 3.300 496,122 -0.48(-12.70%)
Apr 02, 2024 3.320 3.990 3.282 3.780 362,416 +0.42(+12.50%)
Apr 01, 2024 2.950 3.360 2.800 3.360 141,835 +0.35(+11.63%)
Mar 28, 2024 2.810 3.150 2.800 3.010 162,645 +0.09(+3.08%)
Mar 27, 2024 2.870 2.970 2.670 2.920 199,779 -0.07(-2.34%)
Mar 26, 2024 3.700 3.700 2.670 2.990 343,534 -0.40(-11.80%)
Mar 25, 2024 3.480 3.748 3.150 3.390 406,688 -0.06(-1.74%)
Mar 22, 2024 3.400 3.520 3.160 3.450 449,880 +0.19(+5.83%)
Mar 21, 2024 3.800 3.880 3.100 3.260 1,909,497 -0.63(-16.20%)
Mar 20, 2024 3.360 4.440 3.150 3.890 40,757,472 +1.05(+36.97%)
Mar 19, 2024 2.400 4.170 2.391 2.840 83,213,736 +0.96(+51.06%)
Mar 18, 2024 1.670 1.950 1.670 1.880 613,838 +0.16(+9.30%)
Mar 15, 2024 1.690 1.790 1.680 1.720 80,048 -0.06(-3.38%)
Mar 14, 2024 1.750 1.975 1.710 1.780 205,665 +0.02(+1.15%)
Mar 13, 2024 1.950 2.070 1.662 1.760 259,055 -0.29(-14.15%)
Mar 12, 2024 1.720 2.860 1.622 2.050 4,344,320 +0.17(+9.33%)
Mar 11, 2024 1.560 1.900 1.500 1.875 1,690,732 +0.26(+16.46%)
Mar 08, 2024 1.570 1.720 1.500 1.610 82,054 -0.08(-4.73%)
Mar 07, 2024 1.670 1.820 1.460 1.690 736,704 -0.06(-3.25%)
Mar 06, 2024 1.440 1.747 1.410 1.747 2,212,052 +0.28(+18.83%)
Mar 05, 2024 1.589 1.600 1.450 1.470 16,716 -0.05(-3.29%)
Mar 04, 2024 1.650 1.650 1.510 1.520 6,299 -0.03(-1.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.